Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.84 | 30.97 | 30.48 | 30.60 | 2,100,355 | -0.37(-1.19%) |
Sep 25, 2024 | 30.96 | 31.13 | 30.82 | 30.97 | 2,063,723 | +0.10(+0.32%) |
Sep 24, 2024 | 30.80 | 30.99 | 30.75 | 30.87 | 1,431,231 | -0.07(-0.23%) |
Sep 23, 2024 | 30.50 | 31.00 | 30.50 | 30.94 | 1,763,823 | +0.62(+2.04%) |
Sep 20, 2024 | 30.38 | 30.58 | 30.31 | 30.32 | 5,393,882 | -0.23(-0.75%) |
Sep 19, 2024 | 31.02 | 31.05 | 30.36 | 30.55 | 1,982,941 | -0.39(-1.26%) |
Sep 18, 2024 | 31.13 | 31.51 | 30.90 | 30.94 | 2,233,275 | -0.06(-0.19%) |
Sep 17, 2024 | 31.42 | 31.42 | 30.96 | 31.00 | 1,113,255 | -0.20(-0.64%) |
Sep 16, 2024 | 31.22 | 31.36 | 31.09 | 31.20 | 1,767,006 | +0.12(+0.39%) |
Sep 13, 2024 | 30.95 | 31.14 | 30.76 | 31.08 | 1,381,935 | +0.39(+1.27%) |
Sep 12, 2024 | 30.14 | 30.74 | 30.12 | 30.69 | 1,195,719 | +0.51(+1.69%) |
Sep 11, 2024 | 30.01 | 30.24 | 29.84 | 30.18 | 1,596,143 | +0.03(+0.10%) |
Sep 10, 2024 | 29.97 | 30.34 | 29.83 | 30.15 | 1,804,702 | +0.23(+0.77%) |
Sep 09, 2024 | 29.65 | 29.98 | 29.65 | 29.92 | 1,671,272 | +0.14(+0.47%) |
Sep 06, 2024 | 29.88 | 29.96 | 29.57 | 29.78 | 1,268,385 | -0.15(-0.50%) |
Sep 05, 2024 | 30.01 | 30.34 | 29.80 | 29.93 | 1,579,990 | +0.10(+0.34%) |
Sep 04, 2024 | 29.52 | 30.02 | 29.49 | 29.83 | 1,336,170 | +0.33(+1.12%) |
Sep 03, 2024 | 29.69 | 29.97 | 29.41 | 29.50 | 1,044,752 | -0.38(-1.27%) |
Aug 30, 2024 | 29.67 | 30.02 | 29.48 | 29.88 | 1,588,849 | +0.21(+0.71%) |
Aug 29, 2024 | 29.78 | 29.80 | 29.49 | 29.67 | 1,056,249 | -0.11(-0.37%) |
Aug 28, 2024 | 29.54 | 29.86 | 29.43 | 29.78 | 1,247,840 | +0.29(+0.98%) |
Aug 27, 2024 | 29.30 | 29.57 | 29.06 | 29.49 | 986,090 | +0.27(+0.92%) |
Aug 26, 2024 | 29.38 | 29.38 | 29.10 | 29.22 | 847,712 | +0.01(+0.03%) |
Aug 23, 2024 | 28.84 | 29.24 | 28.84 | 29.21 | 1,214,238 | +0.33(+1.14%) |
Aug 22, 2024 | 28.80 | 29.00 | 28.67 | 28.88 | 1,380,405 | +0.16(+0.56%) |
Aug 21, 2024 | 28.51 | 28.79 | 28.30 | 28.72 | 987,339 | +0.11(+0.38%) |
Aug 20, 2024 | 28.20 | 28.62 | 28.01 | 28.61 | 1,206,889 | +0.44(+1.56%) |
Aug 19, 2024 | 27.83 | 28.31 | 27.75 | 28.17 | 1,054,631 | +0.34(+1.22%) |
Aug 16, 2024 | 27.85 | 28.04 | 27.77 | 27.83 | 1,199,060 | -0.02(-0.07%) |
Aug 15, 2024 | 28.06 | 28.06 | 27.73 | 27.85 | 1,223,467 | -0.14(-0.50%) |
Aug 14, 2024 | 27.98 | 28.17 | 27.82 | 27.99 | 1,268,037 | +0.06(+0.21%) |
Aug 13, 2024 | 27.66 | 27.99 | 27.66 | 27.93 | 2,552,046 | +0.11(+0.40%) |
Aug 12, 2024 | 27.77 | 27.91 | 27.50 | 27.82 | 1,645,960 | -0.01(-0.04%) |
Aug 09, 2024 | 27.31 | 27.92 | 27.07 | 27.83 | 1,745,986 | +0.55(+2.02%) |
Aug 08, 2024 | 27.52 | 27.63 | 27.05 | 27.28 | 2,797,161 | -0.16(-0.58%) |
Aug 07, 2024 | 27.41 | 27.96 | 27.29 | 27.44 | 1,331,379 | +0.04(+0.15%) |
Aug 06, 2024 | 27.01 | 27.50 | 26.80 | 27.40 | 2,541,824 | +0.52(+1.93%) |
Aug 05, 2024 | 26.08 | 27.08 | 26.05 | 26.88 | 1,820,240 | -0.51(-1.86%) |
Aug 02, 2024 | 26.00 | 27.94 | 25.88 | 27.39 | 2,348,859 | +0.22(+0.81%) |
Aug 01, 2024 | 27.10 | 27.17 | 26.86 | 27.17 | 1,378,388 | +0.21(+0.78%) |
Jul 31, 2024 | 26.89 | 27.19 | 26.82 | 26.96 | 1,309,596 | +0.09(+0.33%) |
Jul 30, 2024 | 26.96 | 27.12 | 26.80 | 26.87 | 879,031 | -0.04(-0.15%) |
Jul 29, 2024 | 26.55 | 27.13 | 26.46 | 26.91 | 955,953 | +0.37(+1.39%) |
Jul 26, 2024 | 26.50 | 26.63 | 26.38 | 26.54 | 1,580,926 | +0.29(+1.10%) |
Jul 25, 2024 | 26.84 | 26.99 | 26.20 | 26.25 | 1,245,857 | -0.49(-1.83%) |
Jul 24, 2024 | 27.07 | 27.28 | 26.73 | 26.74 | 742,531 | -0.35(-1.29%) |
Jul 23, 2024 | 27.05 | 27.32 | 26.93 | 27.09 | 1,017,010 | +0.16(+0.59%) |
Jul 22, 2024 | 26.71 | 27.05 | 26.62 | 26.93 | 723,962 | +0.16(+0.60%) |
Jul 19, 2024 | 26.70 | 26.82 | 26.62 | 26.77 | 774,661 | +0.12(+0.45%) |
Jul 18, 2024 | 26.89 | 27.13 | 26.65 | 26.65 | 1,064,108 | -0.32(-1.19%) |
Jul 17, 2024 | 27.03 | 27.32 | 26.94 | 26.97 | 1,653,311 | -0.06(-0.22%) |
Jul 16, 2024 | 26.60 | 27.11 | 26.50 | 27.03 | 1,074,814 | +0.60(+2.27%) |
Jul 15, 2024 | 26.03 | 26.48 | 26.00 | 26.43 | 1,355,021 | +0.54(+2.09%) |
Jul 12, 2024 | 26.14 | 26.25 | 25.70 | 25.89 | 1,230,845 | -0.14(-0.54%) |
Jul 11, 2024 | 26.18 | 26.37 | 26.03 | 26.03 | 1,453,182 | +0.10(+0.39%) |
Jul 10, 2024 | 25.78 | 25.95 | 25.70 | 25.93 | 936,237 | +0.21(+0.82%) |
Jul 09, 2024 | 25.85 | 25.89 | 25.68 | 25.72 | 1,030,723 | -0.19(-0.73%) |
Jul 08, 2024 | 26.09 | 26.09 | 25.80 | 25.91 | 1,071,073 | +0.08(+0.31%) |
Jul 05, 2024 | 25.37 | 25.90 | 25.33 | 25.83 | 926,089 | +0.41(+1.61%) |
Jul 03, 2024 | 25.32 | 25.48 | 25.30 | 25.42 | 478,098 | +0.07(+0.28%) |
Jul 02, 2024 | 25.11 | 25.48 | 25.07 | 25.35 | 1,123,108 | +0.21(+0.84%) |